CorVel Corp (CRVL)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 9.56 | 8.30798644303 | 115.07 | 124.93 | 113.79 | 81002 | 118.24321469 | CS |
4 | 17.13 | 15.9348837209 | 107.5 | 124.93 | 103.8 | 89190 | 112.592221 | CS |
12 | 4.31255346 | 3.58431265292 | 120.31744654 | 127.19077293 | 103.8 | 67663 | 114.06251635 | CS |
26 | 26.64587374 | 27.1940718942 | 97.98412626 | 127.19077293 | 95.2952022 | 48473 | 110.80038388 | CS |
52 | 45.30840617 | 57.1198887747 | 79.32159383 | 127.19077293 | 76.16618975 | 43452 | 99.46264205 | CS |
156 | 74.04024283 | 146.354216687 | 50.58975717 | 127.19077293 | 43.04614231 | 45115 | 71.86574147 | CS |
260 | 95.04850332 | 321.310663717 | 29.58149668 | 127.19077293 | 14.88404434 | 46424 | 56.64088426 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738712100 | 124.63 | 8.66 | 7.47 | 115.55 | 124.93 | 115.55 | 115421 |
1738625700 | 115.97 | 0.12 | 0.10 | 114.47 | 116.24 | 113.88 | 87090 |
1738366500 | 115.85 | 0.21 | 0.18 | 115.01 | 117.735 | 114.65 | 85200 |
1738280100 | 115.64 | 0.49 | 0.43 | 115.4 | 117 | 114.78 | 56200 |
1738193700 | 115.15 | -0.56 | -0.48 | 115.07 | 116.36 | 113.79 | 61099 |
1738107300 | 115.71 | -0.66 | -0.57 | 116.37 | 117.8 | 114.8 | 72366 |
1738020900 | 116.37 | 2.26 | 1.98 | 113.4 | 117.41 | 113.23 | 96019 |
1737761700 | 114.11 | 4.9 | 4.49 | 114.07 | 114.29 | 112.06 | 91899 |
1737675300 | 109.21 | 0 | 0.00 | 109.21 | 109.21 | 109.21 | 0 |
1737588900 | 109.21 | -1.18 | -1.07 | 109.52 | 110.97 | 108.85 | 92561 |
1737502500 | 110.39 | 1.54 | 1.41 | 110.465 | 112.19 | 110.235 | 86197 |
1737156900 | 108.85 | 0.1 | 0.09 | 109.45 | 109.79 | 108.71 | 115486 |
1737070500 | 108.75 | -1.86 | -1.68 | 110.19 | 110.52 | 108.7 | 117672 |
1736984100 | 110.61 | 0.43 | 0.39 | 112.1 | 112.1 | 110.065 | 90985 |
1736897700 | 110.18 | 2.46 | 2.28 | 107.82 | 110.25 | 107 | 106041 |
1736811300 | 107.72 | 1.71 | 1.61 | 104.42 | 108.115 | 103.8 | 82353 |
1736552100 | 106.01 | -3.53 | -3.22 | 107.4 | 107.95 | 105.5665 | 86323 |
1736379300 | 109.54 | 0.77 | 0.71 | 107.5 | 110.0391 | 107.0708 | 73318 |
1736292900 | 108.77 | -0.26 | -0.24 | 108.89 | 110.0274 | 107.38 | 88012 |
1736206500 | 109.03 | -1.69 | -1.53 | 111.78 | 111.99 | 108.26 | 93374 |
1735947300 | 110.72 | 1.56 | 1.43 | 110.5875 | 111.445 | 108.825 | 93940 |
1735860900 | 109.16 | -2.1 | -1.89 | 111.84 | 113.24 | 108.82 | 217923 |
1735688100 | 111.26 | -1 | -0.89 | 112.67 | 113.62 | 111.01 | 59675 |
1735601700 | 112.26 | -1.48 | -1.30 | 112.56 | 113.925 | 111.5 | 67653 |
1735342500 | 113.74 | -1.22 | -1.06 | 114.99 | 115.09 | 112.6 | 132847 |
1735256100 | 114.96 | -0.81 | -0.70 | 116 | 118.6944 | 113.545 | 85747 |
1735077840 | 115.77034 | 3.1 | 2.75 | 113.90442 | 115.77034 | 112.18844 | 94405 |
1734996900 | 112.67491 | -2.52 | -2.19 | 115.01397 | 115.31052 | 112.14845 | 108118 |
1734737700 | 115.1939 | 3.82 | 3.43 | 109.956 | 115.21723 | 109.956 | 451761 |
1734651300 | 111.3721 | -0.91 | -0.81 | 113.61287 | 115.13393 | 111.08221 | 297415 |
1734564900 | 112.28507 | -4.43 | -3.80 | 116.68997 | 117.65878 | 112.0385 | 184429 |
1734478500 | 116.71663 | -5.32 | -4.36 | 121.04823 | 121.10154 | 116.42508 | 160381 |
1734392100 | 122.03783 | 4.75 | 4.05 | 117.87949 | 124.83838 | 117.87949 | 144003 |
1734132900 | 117.2864 | -0.98 | -0.83 | 117.57295 | 118.24102 | 116.84824 | 89489 |
1734046500 | 118.26934 | -1.09 | -0.91 | 119.12899 | 119.90368 | 117.29306 | 66215 |
1733960100 | 119.35557 | 0.13 | 0.11 | 119.75541 | 120.63506 | 118.01277 | 138529 |
1733873700 | 119.22562 | 2.51 | 2.15 | 116.40175 | 121.618 | 116.22349 | 206722 |
1733787300 | 116.71996 | -0.76 | -0.65 | 117.61627 | 117.81785 | 116.03023 | 117617 |
1733528100 | 117.47965 | 0.24 | 0.20 | 118.33015 | 118.51591 | 116.1202 | 83793 |
1733441700 | 117.23975 | -2.65 | -2.21 | 119.45553 | 119.66711 | 116.5317 | 70939 |
1733355300 | 119.88536 | 1.23 | 1.04 | 118.67917 | 120.24688 | 118.67917 | 69963 |
1733268900 | 118.65585 | -2.48 | -2.04 | 121.14152 | 121.42807 | 118.3693 | 116923 |
1733182500 | 121.13153 | -0.62 | -0.51 | 120.41515 | 121.86623 | 118.95573 | 117373 |
1732917840 | 121.75128 | 1.34 | 1.11 | 121.55469 | 122.52763 | 120.67171 | 74780 |
1732750500 | 120.41515 | -3.07 | -2.49 | 123.67384 | 125.46979 | 119.99698 | 111260 |
1732664100 | 123.48725 | 1.53 | 1.25 | 122.26441 | 123.5239 | 120.85164 | 120357 |
1732577700 | 121.95786 | -1.47 | -1.19 | 123.67384 | 127.19077 | 121.77793 | 223913 |
1732318500 | 123.43061 | 3.42 | 2.85 | 120.77833 | 123.74715 | 120.77833 | 173565 |
1732232100 | 120.01531 | 1.65 | 1.40 | 118.96239 | 120.58508 | 118.41761 | 109756 |
1732145700 | 118.36263 | -1.03 | -0.86 | 118.94907 | 118.94907 | 115.06562 | 115363 |
1732059300 | 119.39222 | 0.78 | 0.66 | 118.37596 | 120.6184 | 117.31972 | 92376 |
1731972900 | 118.61253 | 3.75 | 3.26 | 115.73369 | 119.37223 | 114.63746 | 92953 |
1731713700 | 114.86737 | -0.64 | -0.56 | 116.37676 | 116.37676 | 113.50541 | 93676 |
1731627300 | 115.51044 | -2.92 | -2.47 | 119.2856 | 119.2856 | 115.23059 | 74300 |
1731540900 | 118.43261 | -1.35 | -1.12 | 120.31744 | 121.76794 | 118.0311 | 96314 |
1731454500 | 119.77873 | -0.95 | -0.78 | 120.87829 | 122.56429 | 117.98279 | 198250 |
1731368100 | 120.72502 | 1.11 | 0.93 | 121.0349 | 122.47099 | 120.15525 | 115804 |
1731108900 | 119.61547 | 1.95 | 1.66 | 118.286 | 121.29813 | 118.286 | 233499 |
1731022500 | 117.66625 | 0.72 | 0.62 | 116.53337 | 118.286 | 113.89442 | 198022 |
1730936100 | 116.94653 | 11.57 | 10.98 | 108.29 | 119.947 | 108.29 | 248820 |
1730849700 | 105.3745 | 5.21 | 5.20 | 101.02624 | 105.52444 | 100.75301 | 69741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.